Check-Cap Ltd Ord (NQ: CHEK )

3.110 +0.360 (+13.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 11.93 11.94 11.32 11.77 201,385 -0.23(-1.95%)
Jul 30, 2020 11.60 12.20 11.60 12.00 190,411 +0.37(+3.20%)
Jul 29, 2020 12.41 12.76 11.62 11.63 328,546 -1.14(-8.90%)
Jul 28, 2020 11.78 13.39 11.40 12.76 800,524 +0.56(+4.62%)
Jul 27, 2020 12.00 12.20 11.60 12.20 250,471 +0.30(+2.50%)
Jul 24, 2020 12.00 12.00 11.06 11.90 517,825 -0.18(-1.47%)
Jul 23, 2020 15.80 15.80 11.60 12.08 1,521,197 -3.12(-20.53%)
Jul 22, 2020 17.00 17.20 14.00 15.20 348,037 -0.80(-5.00%)
Jul 21, 2020 13.20 17.07 13.00 16.00 774,841 +3.33(+26.28%)
Jul 20, 2020 14.27 14.34 12.24 12.67 297,223 -0.93(-6.84%)
Jul 17, 2020 11.90 15.20 11.84 13.60 950,020 +1.80(+15.25%)
Jul 16, 2020 11.40 12.40 11.20 11.80 142,198 +0.40(+3.51%)
Jul 15, 2020 11.40 11.60 10.80 11.40 95,219 -0.40(-3.39%)
Jul 14, 2020 11.60 12.00 10.60 11.80 189,401 +0.19(+1.60%)
Jul 13, 2020 11.72 12.60 11.44 11.61 124,130 -0.19(-1.64%)
Jul 10, 2020 11.40 12.80 11.16 11.81 304,460 +0.45(+3.94%)
Jul 09, 2020 11.64 11.64 11.06 11.36 35,454 +0.05(+0.44%)
Jul 08, 2020 11.40 11.40 11.00 11.31 41,776 +0.18(+1.60%)
Jul 07, 2020 10.93 11.40 10.93 11.13 49,063 -0.27(-2.35%)
Jul 06, 2020 11.20 11.80 11.00 11.40 72,155 +0.01(+0.11%)
Jul 02, 2020 11.45 11.98 11.10 11.39 127,825 -0.81(-6.66%)
Jul 01, 2020 12.20 13.20 11.20 12.20 439,432 +0.20(+1.67%)
Jun 30, 2020 11.40 12.20 11.00 12.00 267,278 +0.80(+7.14%)
Jun 29, 2020 10.80 11.60 10.40 11.20 166,869 +0.39(+3.57%)
Jun 26, 2020 10.91 11.10 10.62 10.81 52,635 -0.05(-0.44%)
Jun 25, 2020 10.60 11.12 10.60 10.86 46,410 -0.32(-2.84%)
Jun 24, 2020 11.42 11.56 10.70 11.18 88,464 -0.62(-5.29%)
Jun 23, 2020 12.20 12.20 11.16 11.80 155,854 -0.77(-6.09%)
Jun 22, 2020 10.90 13.00 10.80 12.57 563,226 +1.87(+17.52%)
Jun 19, 2020 10.70 11.20 10.56 10.70 52,570 +0.01(+0.06%)
Jun 18, 2020 10.60 11.00 10.50 10.69 38,595 -0.31(-2.82%)
Jun 17, 2020 11.26 11.26 10.62 11.00 42,526 -0.20(-1.79%)
Jun 16, 2020 11.40 11.60 11.00 11.20 43,549 +0.16(+1.49%)
Jun 15, 2020 10.80 11.31 10.24 11.04 80,907 +0.24(+2.19%)
Jun 12, 2020 12.00 12.00 10.30 10.80 118,590 -0.33(-2.98%)
Jun 11, 2020 11.60 12.40 11.04 11.13 142,906 -1.48(-11.76%)
Jun 10, 2020 14.00 14.60 12.20 12.62 244,596 -1.18(-8.57%)
Jun 09, 2020 11.60 14.39 11.42 13.80 535,929 +2.20(+18.95%)
Jun 08, 2020 11.80 12.00 11.00 11.60 105,451 +0.40(+3.57%)
Jun 05, 2020 11.60 11.70 11.03 11.20 91,100 -0.30(-2.61%)
Jun 04, 2020 10.40 11.80 10.32 11.50 287,433 +0.90(+8.49%)
Jun 03, 2020 10.40 10.60 10.20 10.60 51,220 -0.10(-0.90%)
Jun 02, 2020 10.69 10.78 10.30 10.70 36,412 +0.04(+0.34%)
Jun 01, 2020 10.40 10.80 10.18 10.66 56,690 +0.14(+1.33%)
May 29, 2020 10.42 10.70 10.21 10.52 66,315 -0.13(-1.26%)
May 28, 2020 11.20 11.28 10.52 10.65 87,956 -0.51(-4.55%)
May 27, 2020 11.60 11.60 10.50 11.16 127,355 -0.44(-3.78%)
May 26, 2020 11.80 12.00 11.40 11.60 106,264 +0.20(+1.75%)
May 22, 2020 11.46 12.18 11.16 11.40 145,630 -0.20(-1.72%)
May 21, 2020 11.80 11.80 11.20 11.60 137,804 -0.33(-2.78%)
May 20, 2020 12.20 12.20 11.45 11.93 268,026 -0.23(-1.87%)
May 19, 2020 12.20 13.00 11.20 12.16 483,062 +0.16(+1.33%)
May 18, 2020 10.60 12.40 10.30 12.00 607,242 +1.47(+13.98%)
May 15, 2020 11.20 11.46 10.30 10.53 247,135 -0.07(-0.68%)
May 14, 2020 10.40 10.80 9.400 10.60 201,258 +0.21(+2.06%)
May 13, 2020 10.80 10.80 10.20 10.39 181,469 -0.21(-2.02%)
May 12, 2020 11.20 11.20 10.00 10.60 372,319 -0.38(-3.44%)
May 11, 2020 10.80 11.46 10.54 10.98 363,880 +0.18(+1.65%)
May 08, 2020 10.80 11.54 10.40 10.80 339,390 +0.20(+1.89%)
May 07, 2020 10.60 11.00 10.00 10.60 505,414 +0.77(+7.88%)
May 06, 2020 9.670 9.900 9.200 9.826 149,294 +0.07(+0.70%)
May 05, 2020 9.900 9.980 9.476 9.758 83,019 -0.41(-3.99%)
May 04, 2020 9.800 10.20 9.420 10.16 103,980 +0.41(+4.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.